1,177.26
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,174.36 | 1,183.32 | 1,174.04 | 1,177.26 | 5,473.6M |
| 2025-09-25 | 1,176.81 | 1,178.63 | 1,171.87 | 1,175.73 | 5,943.9M |
| 2025-09-24 | 1,167.56 | 1,177.22 | 1,167.56 | 1,174.81 | 5,961.2M |
| 2025-09-23 | 1,167.05 | 1,175.92 | 1,161.50 | 1,172.01 | 7,776.3M |
| 2025-09-22 | 1,171.14 | 1,171.72 | 1,161.36 | 1,167.01 | 5,579.5M |
| 2025-09-19 | 1,165.01 | 1,174.20 | 1,162.38 | 1,168.95 | 6,383.8M |
| 2025-09-18 | 1,182.47 | 1,183.12 | 1,158.24 | 1,164.44 | 8,520.4M |
| 2025-09-17 | 1,183.21 | 1,187.07 | 1,179.78 | 1,184.63 | 6,372.3M |
| 2025-09-16 | 1,196.93 | 1,198.19 | 1,182.46 | 1,184.81 | 6,901.1M |
| 2025-09-15 | 1,197.33 | 1,200.37 | 1,191.17 | 1,193.55 | 6,298.7M |
| 2025-09-12 | 1,208.01 | 1,210.43 | 1,196.18 | 1,197.82 | 7,031.3M |
| 2025-09-11 | 1,193.47 | 1,206.65 | 1,190.73 | 1,206.56 | 6,797.3M |
| 2025-09-10 | 1,190.58 | 1,197.73 | 1,188.62 | 1,193.69 | 5,299.9M |
| 2025-09-09 | 1,191.77 | 1,199.09 | 1,188.58 | 1,193.75 | 6,114.8M |
| 2025-09-08 | 1,189.32 | 1,194.32 | 1,185.24 | 1,190.92 | 7,285.0M |
| 2025-09-05 | 1,178.01 | 1,189.80 | 1,175.81 | 1,187.97 | 6,924.0M |
| 2025-09-04 | 1,186.42 | 1,186.42 | 1,165.84 | 1,179.85 | 9,874.4M |
| 2025-09-03 | 1,208.80 | 1,211.37 | 1,183.14 | 1,190.76 | 7,227.6M |
| 2025-09-02 | 1,203.05 | 1,209.58 | 1,194.53 | 1,203.73 | 9,303.1M |
| 2025-09-01 | 1,204.94 | 1,206.17 | 1,197.01 | 1,201.71 | 9,171.4M |
| 2025-08-29 | 1,198.22 | 1,212.25 | 1,198.22 | 1,200.06 | 10,092.3M |
| 2025-08-28 | 1,187.82 | 1,195.84 | 1,178.56 | 1,195.28 | 7,669.0M |
| 2025-08-27 | 1,210.21 | 1,210.84 | 1,188.72 | 1,188.72 | 8,310.1M |
| 2025-08-26 | 1,213.23 | 1,217.52 | 1,209.35 | 1,211.50 | 6,485.7M |
| 2025-08-25 | 1,200.01 | 1,215.48 | 1,200.01 | 1,215.37 | 9,075.9M |
| 2025-08-22 | 1,182.00 | 1,194.51 | 1,179.80 | 1,194.38 | 7,163.9M |
| 2025-08-21 | 1,179.85 | 1,186.79 | 1,177.63 | 1,182.51 | 6,722.4M |
| 2025-08-20 | 1,164.76 | 1,177.60 | 1,161.16 | 1,177.07 | 6,650.2M |
| 2025-08-19 | 1,172.75 | 1,177.71 | 1,164.77 | 1,166.38 | 7,112.7M |
| 2025-08-18 | 1,173.42 | 1,180.15 | 1,169.28 | 1,171.91 | 8,260.2M |
| 2025-08-15 | 1,163.03 | 1,174.30 | 1,158.88 | 1,168.79 | 8,564.2M |
| 2025-08-14 | 1,163.87 | 1,174.96 | 1,163.26 | 1,165.00 | 6,134.7M |
| 2025-08-13 | 1,165.23 | 1,170.89 | 1,161.85 | 1,163.95 | 6,699.9M |
| 2025-08-12 | 1,161.99 | 1,172.20 | 1,161.99 | 1,164.09 | 4,978.2M |
| 2025-08-11 | 1,164.26 | 1,166.08 | 1,159.70 | 1,161.43 | 5,441.2M |
| 2025-08-08 | 1,165.08 | 1,168.34 | 1,161.55 | 1,163.85 | 4,560.3M |
| 2025-08-07 | 1,163.92 | 1,168.10 | 1,159.98 | 1,165.23 | 4,895.4M |
| 2025-08-06 | 1,160.75 | 1,164.75 | 1,159.49 | 1,164.10 | 4,876.6M |
| 2025-08-05 | 1,154.59 | 1,161.91 | 1,152.95 | 1,160.85 | 5,010.7M |
| 2025-08-04 | 1,144.32 | 1,153.60 | 1,144.32 | 1,153.11 | 5,322.0M |
| 2025-08-01 | 1,150.75 | 1,154.03 | 1,144.11 | 1,146.39 | 5,483.6M |
| 2025-07-31 | 1,166.93 | 1,167.09 | 1,148.88 | 1,152.30 | 7,264.8M |
| 2025-07-30 | 1,168.57 | 1,180.65 | 1,167.10 | 1,172.79 | 6,457.7M |
| 2025-07-29 | 1,166.47 | 1,170.41 | 1,163.26 | 1,167.40 | 5,679.5M |
| 2025-07-28 | 1,169.04 | 1,174.86 | 1,164.31 | 1,168.85 | 6,143.8M |
| 2025-07-25 | 1,179.72 | 1,180.84 | 1,169.59 | 1,170.95 | 6,558.4M |
| 2025-07-24 | 1,176.60 | 1,183.64 | 1,173.79 | 1,180.74 | 7,984.2M |
| 2025-07-23 | 1,181.78 | 1,189.60 | 1,176.59 | 1,178.96 | 8,739.9M |
| 2025-07-22 | 1,166.33 | 1,178.32 | 1,159.97 | 1,177.46 | 8,924.7M |
| 2025-07-21 | 1,160.69 | 1,165.50 | 1,159.27 | 1,165.23 | 6,424.6M |
| 2025-07-18 | 1,148.50 | 1,158.49 | 1,147.94 | 1,157.68 | 4,859.9M |
| 2025-07-17 | 1,147.87 | 1,150.30 | 1,145.46 | 1,148.92 | 4,385.5M |
| 2025-07-16 | 1,151.58 | 1,152.97 | 1,144.23 | 1,148.83 | 4,441.6M |
| 2025-07-15 | 1,159.06 | 1,161.35 | 1,146.80 | 1,152.21 | 5,218.6M |
| 2025-07-14 | 1,158.11 | 1,164.34 | 1,158.11 | 1,158.25 | 6,499.9M |
| 2025-07-11 | 1,157.79 | 1,174.07 | 1,154.65 | 1,154.65 | 8,975.1M |
| 2025-07-10 | 1,152.81 | 1,165.69 | 1,152.81 | 1,158.44 | 6,415.0M |
| 2025-07-09 | 1,158.77 | 1,162.07 | 1,152.92 | 1,153.17 | 5,447.8M |
| 2025-07-08 | 1,156.69 | 1,159.97 | 1,154.07 | 1,158.50 | 4,421.9M |
| 2025-07-07 | 1,156.71 | 1,157.58 | 1,152.85 | 1,156.27 | 3,977.9M |
| 2025-07-04 | 1,151.23 | 1,166.88 | 1,148.89 | 1,159.08 | 5,035.5M |
| 2025-07-03 | 1,153.59 | 1,154.63 | 1,148.78 | 1,152.65 | 4,090.2M |
| 2025-07-02 | 1,151.04 | 1,156.00 | 1,148.49 | 1,152.56 | 4,450.3M |
| 2025-07-01 | 1,146.39 | 1,150.87 | 1,144.11 | 1,150.27 | 4,539.0M |
| 2025-06-30 | 1,142.30 | 1,146.63 | 1,138.15 | 1,145.08 | 5,005.9M |
| 2025-06-27 | 1,156.38 | 1,162.36 | 1,142.43 | 1,143.42 | 7,560.6M |
| 2025-06-26 | 1,156.09 | 1,159.60 | 1,153.09 | 1,156.02 | 5,453.9M |
| 2025-06-25 | 1,144.31 | 1,159.77 | 1,141.49 | 1,158.72 | 6,397.0M |
| 2025-06-24 | 1,136.13 | 1,151.25 | 1,135.69 | 1,145.43 | 6,339.3M |
| 2025-06-23 | 1,130.68 | 1,141.19 | 1,127.11 | 1,137.77 | 5,519.5M |
| 2025-06-20 | 1,129.47 | 1,135.72 | 1,129.47 | 1,133.22 | 4,560.4M |
| 2025-06-19 | 1,137.72 | 1,138.72 | 1,128.11 | 1,131.39 | 4,745.3M |
| 2025-06-18 | 1,140.15 | 1,141.84 | 1,132.82 | 1,138.67 | 4,888.2M |
| 2025-06-17 | 1,134.18 | 1,139.28 | 1,132.15 | 1,138.74 | 4,412.6M |
| 2025-06-16 | 1,129.77 | 1,135.81 | 1,128.19 | 1,135.10 | 5,535.6M |
| 2025-06-13 | 1,133.81 | 1,135.94 | 1,130.25 | 1,132.34 | 6,946.3M |
| 2025-06-12 | 1,134.69 | 1,136.23 | 1,128.85 | 1,134.54 | 4,350.8M |
| 2025-06-11 | 1,127.57 | 1,136.87 | 1,127.57 | 1,134.65 | 4,281.5M |
| 2025-06-10 | 1,128.13 | 1,133.67 | 1,123.48 | 1,127.18 | 5,175.4M |
| 2025-06-09 | 1,129.99 | 1,130.56 | 1,125.51 | 1,128.57 | 4,484.9M |
| 2025-06-06 | 1,127.94 | 1,133.87 | 1,127.57 | 1,129.79 | 3,820.0M |
| 2025-06-05 | 1,129.69 | 1,131.89 | 1,125.17 | 1,126.89 | 4,054.3M |
| 2025-06-04 | 1,128.05 | 1,131.71 | 1,127.68 | 1,128.59 | 3,955.0M |
| 2025-06-03 | 1,122.96 | 1,130.46 | 1,120.50 | 1,127.48 | 5,061.0M |
| 2025-05-30 | 1,125.09 | 1,128.29 | 1,119.34 | 1,122.68 | 4,262.5M |
| 2025-05-29 | 1,124.09 | 1,128.93 | 1,121.25 | 1,125.13 | 3,606.5M |
| 2025-05-28 | 1,122.95 | 1,127.24 | 1,121.70 | 1,124.47 | 3,442.9M |
| 2025-05-27 | 1,128.35 | 1,131.80 | 1,121.64 | 1,122.71 | 3,528.1M |
| 2025-05-26 | 1,130.89 | 1,134.92 | 1,125.53 | 1,128.11 | 3,931.0M |
| 2025-05-23 | 1,141.07 | 1,144.93 | 1,132.02 | 1,132.16 | 4,377.5M |
| 2025-05-22 | 1,138.55 | 1,144.03 | 1,136.34 | 1,142.49 | 4,133.8M |
| 2025-05-21 | 1,132.77 | 1,143.99 | 1,132.77 | 1,140.08 | 4,641.4M |
| 2025-05-20 | 1,129.22 | 1,135.04 | 1,129.11 | 1,131.23 | 3,879.4M |
| 2025-05-19 | 1,129.19 | 1,131.85 | 1,127.01 | 1,127.79 | 3,860.4M |
| 2025-05-16 | 1,137.90 | 1,139.80 | 1,127.29 | 1,130.80 | 4,666.1M |
| 2025-05-15 | 1,141.01 | 1,145.96 | 1,137.66 | 1,139.05 | 5,191.9M |
| 2025-05-14 | 1,127.39 | 1,144.83 | 1,126.82 | 1,143.02 | 5,833.4M |
| 2025-05-13 | 1,125.83 | 1,128.51 | 1,120.76 | 1,127.60 | 5,109.1M |
| 2025-05-12 | 1,116.87 | 1,125.59 | 1,113.67 | 1,123.00 | 4,896.5M |
| 2025-05-09 | 1,110.62 | 1,117.59 | 1,110.62 | 1,115.72 | 4,553.3M |
| 2025-05-08 | 1,104.18 | 1,116.36 | 1,102.71 | 1,111.32 | 4,422.8M |
| 2025-05-07 | 1,107.94 | 1,107.94 | 1,100.20 | 1,107.60 | 5,506.0M |
| 2025-05-06 | 1,096.73 | 1,096.73 | 1,090.10 | 1,095.92 | 5,098.6M |
| 2025-04-30 | 1,098.29 | 1,098.29 | 1,090.29 | 1,091.18 | 5,487.2M |
| 2025-04-29 | 1,103.83 | 1,104.91 | 1,097.19 | 1,099.13 | 4,296.2M |
| 2025-04-28 | 1,102.96 | 1,108.74 | 1,099.08 | 1,105.61 | 4,848.0M |
| 2025-04-25 | 1,107.05 | 1,108.68 | 1,101.42 | 1,104.17 | 4,271.3M |
| 2025-04-24 | 1,101.92 | 1,108.83 | 1,101.92 | 1,105.60 | 4,243.4M |
| 2025-04-23 | 1,109.09 | 1,109.35 | 1,100.98 | 1,101.37 | 4,123.0M |
| 2025-04-22 | 1,106.96 | 1,113.14 | 1,106.62 | 1,109.03 | 4,540.2M |
| 2025-04-21 | 1,107.72 | 1,112.99 | 1,106.00 | 1,106.86 | 4,631.1M |
| 2025-04-18 | 1,104.98 | 1,111.59 | 1,103.68 | 1,108.70 | 3,800.4M |
| 2025-04-17 | 1,106.35 | 1,109.29 | 1,101.96 | 1,109.04 | 4,444.8M |
| 2025-04-16 | 1,101.22 | 1,109.39 | 1,094.24 | 1,108.65 | 6,018.5M |
| 2025-04-15 | 1,095.41 | 1,101.66 | 1,092.98 | 1,100.83 | 5,196.4M |
| 2025-04-14 | 1,092.77 | 1,098.83 | 1,090.00 | 1,097.20 | 5,733.1M |
| 2025-04-11 | 1,096.99 | 1,096.99 | 1,085.30 | 1,092.53 | 5,428.5M |
| 2025-04-10 | 1,096.00 | 1,096.00 | 1,081.85 | 1,092.91 | 7,159.9M |
| 2025-04-09 | 1,069.43 | 1,085.42 | 1,059.87 | 1,085.42 | 8,935.6M |
| 2025-04-08 | 1,054.13 | 1,078.42 | 1,049.93 | 1,078.42 | 10,257.0M |
| 2025-04-07 | 1,065.76 | 1,075.72 | 1,029.63 | 1,050.68 | 12,197.0M |
| 2025-04-03 | 1,096.74 | 1,110.60 | 1,096.74 | 1,108.65 | 5,263.9M |
| 2025-04-02 | 1,108.21 | 1,110.89 | 1,104.43 | 1,106.31 | 4,423.7M |
| 2025-04-01 | 1,108.55 | 1,110.57 | 1,105.92 | 1,109.28 | 5,741.5M |
| 2025-03-31 | 1,109.69 | 1,116.87 | 1,105.39 | 1,107.20 | 6,478.2M |
| 2025-03-28 | 1,115.53 | 1,116.32 | 1,107.34 | 1,110.94 | 4,798.0M |
| 2025-03-27 | 1,111.01 | 1,118.55 | 1,109.74 | 1,114.76 | 4,370.1M |
| 2025-03-26 | 1,120.00 | 1,120.42 | 1,112.09 | 1,112.91 | 4,770.4M |
| 2025-03-25 | 1,113.98 | 1,120.22 | 1,111.51 | 1,120.06 | 5,174.9M |
| 2025-03-24 | 1,105.54 | 1,114.29 | 1,105.15 | 1,113.29 | 5,423.9M |
| 2025-03-21 | 1,114.39 | 1,120.67 | 1,102.66 | 1,105.39 | 5,600.2M |
| 2025-03-20 | 1,124.72 | 1,125.31 | 1,114.84 | 1,116.37 | 4,641.5M |
| 2025-03-19 | 1,117.38 | 1,125.61 | 1,115.69 | 1,123.48 | 4,905.9M |
| 2025-03-18 | 1,121.36 | 1,121.75 | 1,116.07 | 1,118.19 | 4,406.4M |
| 2025-03-17 | 1,122.22 | 1,125.81 | 1,117.94 | 1,118.94 | 5,454.6M |
| 2025-03-14 | 1,098.25 | 1,119.47 | 1,098.21 | 1,117.20 | 7,023.3M |
| 2025-03-13 | 1,089.15 | 1,099.40 | 1,088.94 | 1,094.65 | 5,491.0M |
| 2025-03-12 | 1,092.04 | 1,092.26 | 1,085.56 | 1,088.29 | 4,416.7M |
| 2025-03-11 | 1,077.57 | 1,092.28 | 1,077.45 | 1,092.28 | 4,530.2M |
| 2025-03-10 | 1,087.08 | 1,088.78 | 1,080.44 | 1,084.76 | 4,643.9M |
| 2025-03-07 | 1,082.56 | 1,091.39 | 1,081.80 | 1,087.42 | 4,773.6M |
| 2025-03-06 | 1,080.15 | 1,085.61 | 1,076.12 | 1,083.85 | 5,428.7M |
| 2025-03-05 | 1,071.30 | 1,079.00 | 1,068.60 | 1,077.70 | 5,326.2M |
| 2025-03-04 | 1,071.29 | 1,072.88 | 1,067.69 | 1,071.19 | 4,518.1M |
| 2025-03-03 | 1,078.25 | 1,082.41 | 1,071.26 | 1,074.09 | 5,343.1M |
| 2025-02-28 | 1,082.78 | 1,092.32 | 1,075.81 | 1,075.81 | 5,961.2M |
| 2025-02-27 | 1,078.94 | 1,085.14 | 1,075.52 | 1,084.88 | 5,450.2M |
| 2025-02-26 | 1,073.15 | 1,081.86 | 1,073.15 | 1,078.99 | 5,200.2M |
| 2025-02-25 | 1,081.76 | 1,084.19 | 1,071.06 | 1,072.83 | 5,509.5M |
| 2025-02-24 | 1,085.39 | 1,090.18 | 1,081.27 | 1,085.98 | 6,292.8M |
| 2025-02-21 | 1,092.36 | 1,093.83 | 1,085.46 | 1,088.88 | 6,331.0M |
| 2025-02-20 | 1,094.06 | 1,094.06 | 1,087.52 | 1,091.04 | 4,198.5M |
| 2025-02-19 | 1,096.07 | 1,099.25 | 1,092.44 | 1,095.66 | 4,865.4M |
| 2025-02-18 | 1,096.46 | 1,107.28 | 1,094.01 | 1,096.94 | 5,767.6M |
| 2025-02-17 | 1,101.82 | 1,101.98 | 1,093.20 | 1,098.83 | 5,656.9M |
| 2025-02-14 | 1,099.64 | 1,104.25 | 1,096.14 | 1,103.70 | 4,447.7M |
| 2025-02-13 | 1,095.35 | 1,105.32 | 1,094.61 | 1,099.44 | 4,844.7M |
| 2025-02-12 | 1,090.13 | 1,096.53 | 1,087.47 | 1,095.98 | 4,560.4M |
| 2025-02-11 | 1,092.39 | 1,094.68 | 1,088.80 | 1,091.91 | 5,097.0M |
| 2025-02-10 | 1,089.25 | 1,094.87 | 1,085.99 | 1,090.64 | 4,845.9M |
| 2025-02-07 | 1,080.30 | 1,093.04 | 1,075.66 | 1,088.90 | 5,790.0M |
| 2025-02-06 | 1,077.11 | 1,082.34 | 1,073.07 | 1,081.36 | 4,483.0M |
| 2025-02-05 | 1,096.78 | 1,097.22 | 1,074.92 | 1,077.47 | 5,183.6M |
| 2025-01-27 | 1,086.17 | 1,095.96 | 1,086.17 | 1,092.23 | 4,944.7M |
| 2025-01-24 | 1,079.56 | 1,089.27 | 1,076.49 | 1,084.55 | 4,671.9M |
| 2025-01-23 | 1,081.80 | 1,092.75 | 1,079.99 | 1,081.99 | 5,842.2M |
| 2025-01-22 | 1,085.99 | 1,086.07 | 1,072.47 | 1,075.52 | 4,579.8M |
| 2025-01-21 | 1,094.44 | 1,094.92 | 1,084.77 | 1,086.47 | 3,952.2M |
| 2025-01-20 | 1,097.43 | 1,100.14 | 1,089.20 | 1,090.83 | 4,420.7M |
| 2025-01-17 | 1,091.27 | 1,098.40 | 1,086.79 | 1,093.52 | 4,192.1M |
| 2025-01-16 | 1,091.35 | 1,099.09 | 1,087.13 | 1,092.35 | 4,681.2M |
| 2025-01-15 | 1,088.84 | 1,095.77 | 1,086.27 | 1,087.53 | 5,025.2M |
| 2025-01-14 | 1,075.15 | 1,092.95 | 1,072.45 | 1,091.04 | 5,078.5M |
| 2025-01-13 | 1,072.77 | 1,081.36 | 1,068.13 | 1,075.15 | 5,081.9M |
| 2025-01-10 | 1,087.60 | 1,090.24 | 1,076.76 | 1,076.76 | 4,463.9M |
| 2025-01-09 | 1,093.54 | 1,093.54 | 1,083.84 | 1,086.47 | 4,599.0M |
| 2025-01-08 | 1,092.00 | 1,099.51 | 1,083.50 | 1,094.83 | 5,810.4M |
| 2025-01-07 | 1,091.46 | 1,094.01 | 1,084.99 | 1,093.18 | 4,635.6M |
| 2025-01-06 | 1,097.57 | 1,099.08 | 1,084.13 | 1,092.70 | 5,384.2M |
| 2025-01-03 | 1,106.26 | 1,111.07 | 1,094.61 | 1,097.82 | 6,037.2M |
| 2025-01-02 | 1,129.77 | 1,131.56 | 1,098.44 | 1,103.83 | 6,851.9M |